Dark

KO20260918P60
KO Sep 18 2026 60.00 Put (KO260918P00060000)
option OPRA

EOD

Aug 4, 2026

0.01000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0100	0.0200	0.0100	0.0100	0.000%	16	2,485	0.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	-50.000%	5	2,487	0.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-66.667%	1	2,492	-50.000%
2026-07-27	0.1300	0.1300	0.0400	0.0600	+50.000%	29	2,493	-83.333%
2026-07-24	0.0200	0.0400	0.0200	0.0400	0.000%	11	2,495	-75.000%
2026-07-23	0.1100	0.1100	0.0300	0.0400	0.000%	7	2,504	-75.000%
2026-07-22	0.0400	0.0400	0.0400	0.0400	-33.333%	5	2,506	-75.000%
2026-07-21	0.0700	0.0700	0.0600	0.0600	-25.000%	8	2,511	-83.333%
2026-07-20	0.0800	0.0800	0.0800	0.0800	-11.111%	5	2,519	-87.500%
2026-07-10	0.0900	0.1100	0.0200	0.0900	+28.571%	62	2,524	-88.889%
2026-07-09	0.1000	0.1000	0.0700	0.0700	-50.000%	13	2,528	-85.714%
2026-07-08	0.0300	0.1400	0.0300	0.1400	+75.000%	3	2,538	-92.857%
2026-07-07	0.0500	0.0800	0.0500	0.0800	+14.286%	11	2,537	-87.500%
2026-07-06	0.0700	0.0900	0.0700	0.0700	0.000%	31	2,547	-85.714%
2026-07-02	0.0700	0.0800	0.0700	0.0700	-41.667%	10	2,571	-85.714%
2026-07-01	0.0900	0.1200	0.0700	0.1200	+20.000%	258	2,571	-91.667%
2026-06-30	0.0800	0.1000	0.0700	0.1000	+25.000%	11	2,713	-90.000%
2026-06-29	0.2100	0.2100	0.0700	0.0800	0.000%	13	2,719	-87.500%
2026-06-26	0.1100	0.1100	0.0800	0.0800	-38.462%	13	2,719	-87.500%
2026-06-25	0.0900	0.1300	0.0900	0.1300	+30.000%	9	2,725	-92.308%
2026-06-24	0.0900	0.1000	0.0700	0.1000	+11.111%	13	2,732	-90.000%
2026-06-23	0.0900	0.1400	0.0900	0.0900	-18.182%	13	2,737	-88.889%
2026-06-22	0.1200	0.1500	0.1100	0.1100	-21.429%	11	2,741	-90.909%
2026-06-18	0.1200	0.1500	0.1200	0.1400	+27.273%	14	2,749	-92.857%
2026-06-17	0.1300	0.1300	0.1000	0.1100	0.000%	10	2,749	-90.909%
2026-06-16	0.1200	0.1200	0.0900	0.1100	0.000%	18	2,749	-90.909%
2026-06-15	0.1200	0.1300	0.1100	0.1100	+10.000%	24	2,759	-90.909%
2026-06-12	0.1300	0.1300	0.1000	0.1000	-28.571%	10	2,761	-90.000%
2026-06-11	0.1200	0.1400	0.1100	0.1400	0.000%	16	2,769	-92.857%
2026-06-10	0.1400	0.3500	0.1200	0.1400	-17.647%	86	2,781	-92.857%
2026-06-09	0.1600	0.1700	0.1600	0.1700	-15.000%	13	2,791	-94.118%
2026-06-08	0.1800	0.2100	0.1500	0.2000	+25.000%	21	2,800	-95.000%
2026-06-05	0.1800	0.1800	0.1600	0.1600	-20.000%	11	2,811	-93.750%
2026-06-04	0.1700	0.2300	0.1700	0.2000	0.000%	115	2,818	-95.000%
2026-06-03	0.2000	0.2400	0.1800	0.2000	+11.111%	24	2,892	-95.000%
2026-06-02	0.2000	0.2000	0.1800	0.1800	-14.286%	13	2,902	-94.444%
2026-06-01	0.2000	0.2100	0.2000	0.2100	+5.000%	12	2,904	-95.238%
2026-05-29	0.2100	0.2100	0.1900	0.2000	0.000%	11	2,911	-95.000%
2026-05-28	0.1700	0.2000	0.1700	0.2000	+33.333%	13	2,915	-95.000%
2026-05-27	0.1600	0.1800	0.1500	0.1500	-25.000%	15	2,925	-93.333%
2026-05-26	0.1700	0.2100	0.1700	0.2000	+42.857%	12	2,927	-95.000%
2026-05-22	0.2000	0.2900	0.1400	0.1400	0.000%	18	2,939	-92.857%
2026-05-21	0.2000	0.2400	0.1400	0.1400	-30.000%	6	2,956	-92.857%
2026-05-19	0.2100	0.2100	0.2000	0.2000	-9.091%	2	2,956	-95.000%
2026-05-18	0.2300	0.2600	0.2100	0.2200	-18.519%	44	2,957	-95.455%
2026-05-15	0.2500	0.3200	0.2200	0.2700	+3.846%	162	2,957	-96.296%
2026-05-14	0.2500	0.3100	0.2300	0.2600	-10.345%	414	2,977	-96.154%
2026-05-05	0.4400	0.4400	0.2900	0.2900	-14.706%	3	3,002	-96.552%
2026-05-04	0.3200	0.3400	0.3200	0.3400	+3.030%	29	3,003	-97.059%
2026-05-01	0.3300	0.3300	0.3300	0.3300	-2.941%	2	2,996	-96.970%
2026-04-29	0.3500	0.4200	0.3400	0.3400	+6.250%	27	2,996	-97.059%
2026-04-28	0.3000	0.3300	0.3000	0.3200	-37.255%	88	2,972	-96.875%
2026-04-27	0.5100	0.5100	0.5100	0.5100	+6.250%	1	2,988	-98.039%
2026-04-24	0.4800	0.4800	0.4800	0.4800	+9.091%	1	2,987	-97.917%
2026-04-23	0.4400	0.4400	0.4400	0.4400	-27.869%	1	2,988	-97.727%
2026-04-22	0.5300	0.6100	0.5300	0.6100	+22.000%	7	2,988	-98.361%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2,980	-98.000%
2026-04-20	0.4700	0.4700	0.4700	0.4700	-4.082%	1	2,980	-97.872%
2026-04-17	0.5500	0.5500	0.4900	0.4900	-12.500%	12	2,980	-97.959%
2026-04-16	0.5500	0.8000	0.4900	0.5600	-6.667%	42	2,968	-98.214%
2026-04-15	0.6200	0.7300	0.5300	0.6000	+5.263%	22	2,973	-98.333%
2026-04-14	0.5700	0.5700	0.5700	0.5700	-13.636%	1	2,967	-98.246%
2026-04-13	0.6000	0.6600	0.6000	0.6600	+22.222%	11	2,967	-98.485%
2026-04-10	0.5000	0.6300	0.4900	0.5400	-14.286%	92	2,956	-98.148%
2026-04-08	0.6300	0.6300	0.6100	0.6300	-23.171%	22	2,908	-98.413%
2026-04-07	0.8200	0.8200	0.8200	0.8200	+26.154%	18	2,888	-98.780%
2026-04-06	0.7700	0.7700	0.6500	0.6500	-12.162%	5	2,870	-98.462%
2026-04-01	0.7800	0.7800	0.7400	0.7400	-16.854%	18	2,871	-98.649%
2026-03-31	0.9000	0.9000	0.8900	0.8900	-3.261%	3	2,857	-98.876%
2026-03-30	0.8800	0.9200	0.8500	0.9200	+1.099%	104	2,857	-98.913%
2026-03-27	0.8600	0.9100	0.8500	0.9100	-3.191%	6	2,887	-98.901%
2026-03-26	0.8500	0.9400	0.8500	0.9400	+17.500%	18	2,886	-98.936%
2026-03-25	0.9100	0.9100	0.8000	0.8000	-9.091%	5	2,872	-98.750%
2026-03-24	0.8700	0.8800	0.8700	0.8800	-16.981%	3	2,871	-98.864%
2026-03-20	0.9600	1.0700	0.9600	1.0600	+35.897%	139	2,868	-99.057%
2026-03-19	0.7800	0.7800	0.7800	0.7800	+11.429%	1	2,740	-98.718%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-4.110%	1	2,740	-98.571%
2026-03-16	0.7600	0.7600	0.7300	0.7300	-17.978%	6	2,740	-98.630%
2026-03-13	0.8000	0.9100	0.7400	0.8900	+8.537%	226	2,736	-98.876%
2026-03-12	0.8800	0.8800	0.8100	0.8200	+24.242%	199	2,550	-98.780%
2026-03-10	0.6600	0.6600	0.6600	0.6600	-21.429%	1	2,450	-98.485%
2026-03-06	0.8500	0.8500	0.8300	0.8400	+3.704%	45	2,450	-98.810%
2026-03-05	0.8000	0.8100	0.8000	0.8100	+9.459%	3	2,405	-98.765%
2026-03-03	0.6800	0.7400	0.6800	0.7400	+25.424%	17	2,408	-98.649%
2026-03-02	0.5900	0.5900	0.5900	0.5900	+20.408%	10	2,392	-98.305%
2026-02-27	0.5100	0.5100	0.4900	0.4900	-20.968%	2	2,402	-97.959%
2026-02-24	0.5700	0.6200	0.5400	0.6200	+10.714%	15	2,404	-98.387%
2026-02-19	0.5600	0.5600	0.5600	0.5600	-6.667%	1	2,396	-98.214%
2026-02-18	0.6000	0.6000	0.6000	0.6000	+1.695%	16	2,396	-98.333%
2026-02-17	0.5900	0.5900	0.5900	0.5900	+1.724%	4	2,411	-98.305%
2026-02-13	0.6100	0.6100	0.5800	0.5800	+28.889%	6	2,411	-98.276%
2026-02-12	0.4500	0.4500	0.4500	0.4500	-19.643%	1	2,411	-97.778%
2026-02-09	0.5600	0.5600	0.5600	0.5600	+3.704%	1	2,411	-98.214%
2026-02-06	0.5400	0.5500	0.5400	0.5400	+8.000%	8	2,410	-98.148%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,418	-98.000%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-5.172%	1	2,418	-98.182%
2026-02-02	0.7000	0.7000	0.5800	0.5800	-23.684%	8	2,418	-98.276%
2026-01-30	0.7700	0.7700	0.7600	0.7600	-6.173%	34	2,418	-98.684%
2026-01-28	0.7200	0.8400	0.7200	0.8100	+8.000%	5	2,384	-98.765%
2026-01-27	0.7500	0.7500	0.7500	0.7500	+4.167%	1	2,384	-98.667%
2026-01-26	0.7200	0.7200	0.7200	0.7200	-17.241%	1	2,384	-98.611%
2026-01-23	0.7900	0.8700	0.7900	0.8700	-19.444%	4	2,384	-98.851%
2026-01-16	1.0600	1.0800	1.0600	1.0800	+9.091%	2	2,378	-99.074%
2026-01-15	0.8600	0.9900	0.8600	0.9900	+5.319%	3	2,378	-98.990%
2026-01-14	0.9700	0.9700	0.9400	0.9400	-9.615%	2	2,380	-98.936%
2026-01-13	1.0000	1.0400	1.0000	1.0400	-3.704%	4	2,380	-99.038%
2026-01-12	1.0000	1.0800	1.0000	1.0800	-0.917%	15	2,379	-99.074%
2026-01-09	1.1100	1.1100	1.0900	1.0900	-6.838%	118	2,367	-99.083%
2026-01-08	1.1800	1.1800	1.1700	1.1700	-16.429%	28	2,304	-99.145%
2026-01-07	1.4100	1.4100	1.3600	1.4000	+6.870%	96	2,315	-99.286%
2026-01-06	1.3100	1.3100	1.3100	1.3100	+3.150%	1	2,252	-99.237%
2026-01-05	1.2900	1.3200	1.2700	1.2700	+0.794%	25	2,252	-99.213%
2026-01-02	1.2700	1.2700	1.2300	1.2600	+17.757%	110	2,249	-99.206%
2025-12-30	1.0700	1.0700	1.0700	1.0700	-4.464%	1	2,187	-99.065%
2025-12-18	1.1000	1.1200	1.1000	1.1200	+1.818%	2	2,186	-99.107%
2025-12-16	1.0900	1.1000	1.0900	1.1000	-9.091%	2	2,186	-99.091%
2025-12-12	1.2000	1.2100	1.2000	1.2100	-3.200%	6	2,186	-99.174%
2025-12-09	1.2500	1.2500	1.2500	1.2500	-3.101%	2	2,180	-99.200%
2025-12-08	1.2800	1.2900	1.2800	1.2900	+14.159%	20	2,178	-99.225%
2025-12-05	1.1300	1.1300	1.1300	1.1300	+4.630%	10	2,158	-99.115%
2025-12-02	1.0100	1.0800	1.0100	1.0800	+14.894%	2	2,148	-99.074%
2025-12-01	0.9400	0.9400	0.9400	0.9400	-6.000%	1	2,146	-98.936%
2025-11-26	1.0500	1.0500	1.0000	1.0000	-8.257%	12	2,147	-99.000%
2025-11-25	1.0900	1.1400	1.0900	1.0900	-9.167%	13	2,147	-99.083%
2025-11-24	1.2200	1.2200	1.1800	1.2000	+6.195%	10	2,145	-99.167%
2025-11-21	1.1500	1.1900	1.1200	1.1300	-14.394%	15	2,145	-99.115%
2025-11-20	1.3200	1.3800	1.2900	1.3200	-0.752%	12	2,145	-99.242%
2025-11-19	1.3000	1.3300	1.2300	1.3300	+10.833%	16	2,145	-99.248%
2025-11-18	1.2000	1.2000	1.2000	1.2000	-6.977%	1	2,145	-99.167%
2025-11-17	1.2900	1.2900	1.2900	1.2900	+4.032%	1	2,144	-99.225%
2025-11-11	1.2400	1.2400	1.2400	1.2400	-11.429%	3	2,144	-99.194%
2025-11-10	1.4000	1.4000	1.4000	1.4000	-18.129%	10	2,147	-99.286%
2025-11-06	1.5700	1.7100	1.5700	1.7100	+1.183%	2	2,137	-99.415%
2025-11-05	1.6900	1.6900	1.6900	1.6900	-2.874%	2	2,135	-99.408%
2025-11-04	1.7200	1.7900	1.6900	1.7400	+4.192%	9	2,137	-99.425%
2025-10-31	1.7700	1.7700	1.6700	1.6700	+4.375%	19	2,137	-99.401%
2025-10-29	1.6000	1.6000	1.6000	1.6000	+29.032%	1	2,141	-99.375%
2025-10-28	1.2600	1.2700	1.2400	1.2400	-3.125%	139	2,140	-99.194%
2025-10-27	1.3500	1.3800	1.2800	1.2800	-1.538%	15	2,139	-99.219%
2025-10-24	1.3400	1.3400	1.3000	1.3000	+9.244%	20	2,139	-99.231%
2025-10-22	1.1900	1.1900	1.1900	1.1900	-4.800%	1	2,148	-99.160%
2025-10-21	1.2500	1.2500	1.2500	1.2500	-31.694%	2	2,148	-99.200%
2025-10-20	1.8300	1.8300	1.8300	1.8300	-2.660%	10	2,148	-99.454%
2025-10-17	1.9200	1.9200	1.8800	1.8800	-7.843%	11	2,148	-99.468%
2025-10-16	2.0100	2.0400	1.9400	2.0400	-2.392%	11	2,146	-99.510%
2025-10-15	1.9900	2.0900	1.9900	2.0900	0.000%	10	2,143	-99.522%
2025-10-14	2.1200	2.1300	2.0700	2.0900	-5.430%	9	2,142	-99.522%
2025-10-13	2.2900	2.3100	2.2100	2.2100	+2.791%	10	2,142	-99.548%
2025-10-10	2.1600	2.1800	2.1500	2.1500	-7.328%	9	2,140	-99.535%
2025-10-09	2.3000	2.3200	2.1900	2.3200	+0.433%	8	2,140	-99.569%
2025-10-08	2.2700	2.3400	2.2700	2.3100	+7.944%	11	2,142	-99.567%
2025-10-07	2.2100	2.2100	2.0600	2.1400	-7.359%	8	2,134	-99.533%
2025-10-06	2.2800	2.3200	2.2800	2.3100	+11.594%	10	2,134	-99.567%
2025-10-03	2.1300	2.1300	2.0700	2.0700	-11.915%	10	2,125	-99.517%
2025-10-02	2.2100	2.3500	2.1600	2.3500	+13.527%	12	2,120	-99.574%
2025-10-01	2.0800	2.1600	2.0300	2.0700	-0.957%	118	2,114	-99.517%
2025-09-30	2.1900	2.1900	2.0900	2.0900	-6.696%	29	2,101	-99.522%
2025-09-29	2.2500	2.3300	2.1900	2.2400	-0.885%	49	2,099	-99.554%
2025-09-26	2.1900	2.2800	2.1700	2.2600	0.000%	412	2,102	-99.558%
2025-09-25	2.0900	2.2700	2.0900	2.2600	+7.109%	1,253	1,760	-99.558%
2025-09-24	2.0500	2.1200	2.0500	2.1100	+1.932%	13	574	-99.526%
2025-09-23	2.2100	2.2100	2.0700	2.0700	-1.429%	6	566	-99.517%
2025-09-22	2.1000	2.1200	2.0800	2.1000	-0.474%	9	566	-99.524%
2025-09-19	2.1400	2.1700	2.1100	2.1100	+2.427%	8	566	-99.526%
2025-09-18	2.0300	2.0600	2.0200	2.0600	+4.569%	24	565	-99.515%
2025-09-17	2.0100	2.0100	1.9600	1.9700	-9.217%	34	550	-99.492%
2025-09-16	2.2200	2.2200	2.1500	2.1700	0.000%	11	546	-99.539%
2025-09-15	2.0400	2.1700	2.0400	2.1700	+2.844%	13	541	-99.539%
2025-09-12	2.0100	2.1200	2.0100	2.1100	+8.205%	23	534	-99.526%
2025-09-11	1.9200	1.9500	1.9100	1.9500	-1.515%	7	515	-99.487%
2025-09-10	2.0500	2.0800	1.9800	1.9800	+1.538%	13	512	-99.495%
2025-09-09	2.0100	2.0200	1.9500	1.9500	-7.583%	16	510	-99.487%
2025-09-08	2.0600	2.1100	2.0300	2.1100	+6.030%	38	509	-99.526%
2025-09-05	1.9400	2.0000	1.9200	1.9900	-0.500%	266	514	-99.497%
2025-09-03	2.0000	2.0000	2.0000	2.0000	+9.290%	1	271	-99.500%
2025-08-29	1.8700	1.8700	1.8300	1.8300	+8.929%	9	270	-99.454%
2025-08-25	1.5800	1.6800	1.5700	1.6800	+10.526%	29	270	-99.405%
2025-08-22	1.5000	1.5200	1.5000	1.5200	-5.000%	30	257	-99.342%
2025-08-19	1.6000	1.6000	1.6000	1.6000	-7.514%	6	227	-99.375%
2025-08-18	1.6800	1.7300	1.6800	1.7300	+5.488%	109	227	-99.422%
2025-08-15	1.6400	1.6400	1.6400	1.6400	-3.529%	2	125	-99.390%
2025-08-14	1.7000	1.7000	1.7000	1.7000	+9.677%	1	123	-99.412%
2025-08-11	1.5500	1.5500	1.5500	1.5500	-20.918%	3	122	-99.355%
2025-07-31	1.9400	1.9800	1.9400	1.9600	+3.158%	50	119	-99.490%
2025-07-30	1.9000	1.9000	1.9000	1.9000	+4.396%	23	104	-99.474%
2025-07-29	1.8200	1.8200	1.8200	1.8200	-10.784%	23	81	-99.451%
2025-07-28	1.8900	2.0400	1.8900	2.0400	+4.615%	28	65	-99.510%
2025-07-24	1.8500	1.9500	1.8500	1.9500	-2.010%	4	74	-99.487%
2025-07-23	1.8900	1.9900	1.8900	1.9900	+4.737%	4	74	-99.497%
2025-07-22	1.9500	1.9500	1.8500	1.9000	+3.261%	12	74	-99.474%
2025-07-18	1.8400	1.8400	1.8400	1.8400	-8.911%	5	64	-99.457%
2025-07-14	1.9500	2.0200	1.9500	2.0200	+4.663%	2	59	-99.505%
2025-07-08	1.9800	1.9800	1.9300	1.9300	+4.324%	9	59	-99.482%
2025-07-07	1.8700	1.8700	1.8500	1.8500	+0.543%	6	55	-99.459%
2025-07-03	1.8900	1.8900	1.8400	1.8400	+6.977%	4	46	-99.457%
2025-07-01	1.7200	1.7200	1.7200	1.7200	-15.686%	6	46	-99.419%
2025-06-30	2.0400	2.0400	2.0400	2.0400	-8.929%	1	41	-99.510%
2025-06-26	2.2400	2.2400	2.2400	2.2400	-2.609%	1	41	-99.554%
2025-06-18	2.3000	2.3000	2.3000	2.3000	+15.000%	1	41	-99.565%
2025-06-13	2.0000	2.0000	2.0000	2.0000	-7.834%	2	41	-99.500%
2025-06-06	2.0800	2.1700	2.0800	2.1700	+5.340%	4	40	-99.539%
2025-06-05	2.1200	2.1200	2.0600	2.0600	-1.435%	10	40	-99.515%
2025-06-04	2.0700	2.0900	2.0700	2.0900	-3.687%	2	35	-99.522%
2025-05-28	2.1500	2.2200	2.1500	2.1700	+4.327%	4	35	-99.539%
2025-05-27	2.0800	2.0800	2.0800	2.0800	-2.804%	1	33	-99.519%
2025-05-21	1.9800	2.1400	1.9800	2.1400	+4.390%	2	32	-99.533%
2025-05-16	2.0500	2.0500	2.0500	2.0500	-5.963%	2	32	-99.512%
2025-05-15	2.1000	2.1800	2.1000	2.1800	-11.741%	2	31	-99.541%
2025-05-01	2.3800	2.4700	2.3800	2.4700	+21.078%	2	31	-99.595%
2025-03-27	2.0500	2.0500	1.9200	2.0400	-1.923%	12	31	-99.510%
2025-03-26	2.1400	2.2000	1.9600	2.0800	-11.489%	7	21	-99.519%
2025-03-19	2.3500	2.3500	2.3500	2.3500	-3.292%	2	20	-99.574%
2025-03-12	2.4000	2.4300	2.4000	2.4300	+28.571%	2	20	-99.588%
2025-02-24	1.8900	1.8900	1.8900	1.8900	0.000%	5	18	-99.471%
2025-02-21	1.8900	1.8900	1.8900	1.8900	-8.252%	2	13	-99.471%
2025-02-13	2.1500	2.1500	2.0600	2.0600	-13.080%	2	14	-99.515%
2025-02-12	2.4200	2.4200	2.3700	2.3700	-10.566%	9	14	-99.578%
2025-02-11	2.8300	2.8300	2.6500	2.6500	-27.397%	3	7	-99.623%
2025-01-27	3.6500	3.6500	3.6500	3.6500	-14.118%	2	7	-99.726%
2025-01-24	4.2500	4.2500	4.2500	4.2500	+8.974%	8	7	-99.765%
2025-01-17	3.9500	3.9500	2.9600	3.9000	0.000%	6	0	-99.744%